BlackRock, Inc. (BLK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240802C00790000 | 2024-07-15 11:26AM EDT | 2024-08-02 | 47.50 | 63.40 | 71.30 | 0.00 | - | 1 | 5 | 56.59% |
| BLK240809C00790000 | 2024-07-22 1:20PM EDT | 2024-08-09 | 56.70 | 65.00 | 72.00 | 0.00 | - | 1 | 3 | 41.82% |
| BLK240816C00790000 | 2024-07-19 11:26AM EDT | 2024-08-16 | 58.28 | 66.40 | 73.20 | +12.74 | +27.98% | 4 | 52 | 36.54% |
| BLK240823C00790000 | 2024-07-15 12:19PM EDT | 2024-08-23 | 52.60 | 68.20 | 76.60 | 0.00 | - | 1 | 2 | 37.01% |
| BLK240920C00790000 | 2024-07-19 3:23PM EDT | 2024-09-20 | 54.92 | 74.90 | 81.00 | 0.00 | - | 1 | 75 | 30.63% |
| BLK241018C00790000 | 2024-06-28 9:35AM EDT | 2024-10-18 | 38.00 | 80.10 | 85.20 | 0.00 | - | 3 | 8 | 28.26% |
| BLK241115C00790000 | 2024-06-11 10:07AM EDT | 2024-11-15 | 33.80 | 62.50 | 68.10 | 0.00 | - | 6 | 14 | 10.58% |
| BLK241220C00790000 | 2024-06-25 3:50PM EDT | 2024-12-20 | 53.19 | 78.10 | 84.60 | 0.00 | - | 21 | 53 | 21.02% |
| BLK250117C00790000 | 2024-07-12 11:20AM EDT | 2025-01-17 | 84.00 | 97.50 | 102.70 | 0.00 | - | 1 | 65 | 28.31% |
| BLK250321C00790000 | 2024-06-07 10:53AM EDT | 2025-03-21 | 62.44 | 65.40 | 70.40 | 0.00 | - | 1 | 1 | 9.08% |
| BLK250620C00790000 | 2024-07-26 12:39PM EDT | 2025-06-20 | 120.10 | 120.00 | 128.80 | +51.10 | +74.06% | 1 | 10 | 29.59% |
| BLK260116C00790000 | 2024-05-20 11:21AM EDT | 2026-01-16 | 125.25 | 99.20 | 108.00 | 0.00 | - | 1 | 15 | 17.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240802P00790000 | 2024-07-25 1:50PM EDT | 2024-08-02 | 1.13 | 0.10 | 1.05 | 0.00 | - | 1 | 19 | 37.01% |
| BLK240809P00790000 | 2024-07-26 3:07PM EDT | 2024-08-09 | 1.11 | 0.10 | 1.40 | -0.04 | -3.48% | 1 | 6 | 27.89% |
| BLK240816P00790000 | 2024-07-26 11:54AM EDT | 2024-08-16 | 1.77 | 1.50 | 2.25 | -1.06 | -37.46% | 9 | 206 | 25.61% |
| BLK240823P00790000 | 2024-07-17 10:24AM EDT | 2024-08-23 | 4.61 | 1.15 | 7.00 | 0.00 | - | - | 2 | 31.65% |
| BLK240830P00790000 | 2024-07-18 3:54PM EDT | 2024-08-30 | 6.41 | 1.25 | 7.20 | 0.00 | - | 3 | 3 | 28.61% |
| BLK240920P00790000 | 2024-07-26 11:49AM EDT | 2024-09-20 | 6.80 | 4.70 | 7.10 | -2.80 | -29.17% | 4 | 88 | 22.50% |
| BLK241018P00790000 | 2024-07-26 11:42AM EDT | 2024-10-18 | 11.70 | 10.10 | 11.80 | +0.35 | +3.08% | 7 | 66 | 22.57% |
| BLK241115P00790000 | 2024-07-24 1:59PM EDT | 2024-11-15 | 17.90 | 14.50 | 16.20 | 0.00 | - | 2 | 26 | 22.62% |
| BLK241220P00790000 | 2024-07-16 3:28PM EDT | 2024-12-20 | 23.69 | 18.90 | 21.70 | +3.19 | +15.56% | 10 | 39 | 22.91% |
| BLK250117P00790000 | 2024-07-25 10:37AM EDT | 2025-01-17 | 27.72 | 23.00 | 25.00 | -1.02 | -3.55% | 10 | 175 | 22.68% |
| BLK250321P00790000 | 2024-07-05 12:00PM EDT | 2025-03-21 | 52.50 | 28.80 | 33.60 | 0.00 | - | 4 | 4 | 23.09% |
| BLK250620P00790000 | 2024-06-06 12:14PM EDT | 2025-06-20 | 70.40 | 57.00 | 65.00 | 0.00 | - | 1 | 4 | 30.42% |
| BLK260116P00790000 | 2024-01-29 11:46AM EDT | 2026-01-16 | 91.67 | 79.10 | 83.70 | 0.00 | - | - | 0 | 28.68% |
© 2024 Yahoo. All rights reserved.